Shopify Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	107.50	111.02	103.02	106.88	106.88	2.20%	1,292
Feb 19, 2026	103.22	104.80	103.22	104.58	104.58	-0.15%	390
Feb 18, 2026	95.41	104.74	95.41	104.74	104.74	8.51%	910
Feb 17, 2026	95.47	96.53	93.75	96.53	96.53	0.71%	287
Feb 16, 2026	96.39	96.39	95.85	95.85	95.85	2.78%	155
Feb 13, 2026	92.20	93.28	92.01	93.26	93.26	2.11%	421
Feb 12, 2026	101.18	101.92	88.97	91.33	91.33	-5.77%	999
Feb 11, 2026	109.76	121.00	92.80	96.92	96.92	-9.71%	2,820
Feb 10, 2026	102.98	107.88	102.98	107.34	107.34	6.78%	1,504
Feb 9, 2026	95.62	100.76	95.18	100.52	100.52	7.03%	303
Feb 6, 2026	94.29	97.10	93.92	93.92	93.92	0.19%	194
Feb 5, 2026	96.37	97.51	93.74	93.74	93.74	-0.91%	451
Feb 4, 2026	100.02	102.46	93.37	94.60	94.60	-5.04%	1,413
Feb 3, 2026	112.32	113.22	99.62	99.62	99.62	-10.69%	1,186
Feb 2, 2026	107.00	115.16	107.00	111.54	111.54	-1.59%	360
Jan 30, 2026	118.56	118.56	113.34	113.34	113.34	-4.60%	437
Jan 29, 2026	116.06	119.22	116.06	118.80	118.80	2.52%	2,587
Jan 28, 2026	115.34	116.38	115.10	115.88	115.88	1.44%	255
Jan 27, 2026	114.94	116.46	113.78	114.24	114.24	-0.14%	392
Jan 26, 2026	113.92	114.92	113.92	114.40	114.40	-2.44%	80
Jan 23, 2026	118.48	118.48	115.00	117.26	117.26	-0.63%	306
Jan 22, 2026	120.46	121.80	117.76	118.00	118.00	-1.86%	1,094
Jan 21, 2026	123.72	123.92	118.14	120.24	120.24	-2.23%	477
Jan 20, 2026	129.22	129.22	122.98	122.98	122.98	-6.95%	439
Jan 19, 2026	129.00	132.20	129.00	132.16	132.16	-2.85%	284
Jan 16, 2026	135.96	136.04	134.44	136.04	136.04	-1.02%	42
Jan 15, 2026	134.72	137.44	134.72	137.44	137.44	3.18%	322
Jan 14, 2026	142.60	142.68	133.20	133.20	133.20	-6.24%	1,267
Jan 13, 2026	142.98	144.44	142.06	142.06	142.06	0.57%	336
Jan 12, 2026	140.32	141.42	137.86	141.26	141.26	-0.52%	2,974
Jan 9, 2026	143.30	145.00	142.00	142.00	142.00	-0.34%	487
Jan 8, 2026	141.22	144.50	141.22	142.48	142.48	-0.99%	290
Jan 7, 2026	142.76	143.90	142.10	143.90	143.90	0.49%	90
Jan 6, 2026	139.86	143.20	138.98	143.20	143.20	4.04%	80
Jan 5, 2026	133.98	137.64	133.98	137.64	137.64	2.72%	237
Jan 2, 2026	137.86	137.86	132.94	134.00	134.00	-5.49%	403
Dec 30, 2025	141.78	141.78	141.78	141.78	141.78	-0.80%	100
Dec 29, 2025	143.80	144.82	142.92	142.92	142.92	-0.21%	538
Dec 23, 2025	144.30	144.30	143.22	143.22	143.22	-1.02%	25
Dec 22, 2025	145.06	145.28	144.70	144.70	144.70	1.49%	70
Dec 19, 2025	142.12	142.58	142.12	142.58	142.58	-1.45%	60
Dec 18, 2025	138.16	147.04	138.16	144.68	144.68	2.15%	1,255
Dec 17, 2025	138.20	141.64	138.20	141.64	141.64	6.50%	125
Dec 16, 2025	133.00	133.00	133.00	133.00	133.00	-5.35%	-
Dec 15, 2025	139.60	140.52	139.60	140.52	140.52	1.69%	130
Dec 12, 2025	140.70	142.00	137.84	138.18	138.18	-0.46%	324
Dec 11, 2025	141.12	142.76	138.82	138.82	138.82	1.74%	456
Dec 10, 2025	136.82	137.62	136.44	136.44	136.44	-1.74%	395
Dec 9, 2025	134.96	138.86	134.86	138.86	138.86	0.87%	265
Dec 8, 2025	139.32	139.32	137.66	137.66	137.66	-1.26%	210